51,210$
-1,82%
Echtzeit-Aktienkurs Albany International Corp
Bid:
Ask:
Aktienkurse zur Albany International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 52,86 | 52,86 | 50,45 | 51,23 | -1,78% | 379.256,00 |
| 12.12.2025 | 53,52 | 53,88 | 51,59 | 52,16 | -1,73% | 421.626,00 |
| 11.12.2025 | 51,22 | 53,54 | 51,17 | 53,08 | 3,53% | 471.794,00 |
| 10.12.2025 | 49,36 | 51,41 | 49,36 | 51,27 | 3,95% | 608.722,00 |
| 09.12.2025 | 49,81 | 49,98 | 49,13 | 49,32 | -0,52% | 325.544,00 |
| 08.12.2025 | 49,49 | 50,00 | 49,16 | 49,58 | -0,06% | 326.888,00 |
| 05.12.2025 | 48,81 | 50,84 | 48,76 | 49,61 | 2,02% | 462.231,00 |
| 04.12.2025 | 48,06 | 48,81 | 47,65 | 48,63 | 1,27% | 274.771,00 |
| 03.12.2025 | 47,98 | 48,36 | 47,42 | 48,02 | 1,65% | 271.765,00 |
| 02.12.2025 | 47,61 | 47,67 | 46,52 | 47,24 | -0,48% | 268.030,00 |
| 01.12.2025 | 46,99 | 48,12 | 46,99 | 47,47 | -0,44% | 472.523,00 |
| 28.11.2025 | 47,60 | 47,89 | 47,16 | 47,68 | 0,61% | 187.554,00 |
| 26.11.2025 | 46,93 | 48,21 | 46,93 | 47,39 | -0,34% | 335.711,00 |
| 25.11.2025 | 45,74 | 48,14 | 45,52 | 47,55 | 4,53% | 401.227,00 |
| 24.11.2025 | 45,23 | 45,61 | 44,83 | 45,49 | 0,18% | 392.119,00 |
| 21.11.2025 | 44,33 | 46,10 | 44,23 | 45,41 | 2,46% | 401.819,00 |
| 20.11.2025 | 42,97 | 44,36 | 42,80 | 44,32 | 5,15% | 825.792,00 |
| 19.11.2025 | 42,28 | 42,66 | 41,29 | 42,15 | -0,47% | 1.147.962,00 |
| 18.11.2025 | 41,67 | 43,18 | 41,15 | 42,35 | 2,25% | 1.070.905,00 |
| 17.11.2025 | 45,13 | 45,40 | 41,36 | 41,42 | -8,22% | 521.055,00 |
| 14.11.2025 | 44,43 | 45,29 | 43,87 | 45,13 | -0,49% | 595.018,00 |
| 13.11.2025 | 45,51 | 46,00 | 44,84 | 45,35 | -1,37% | 411.544,00 |
| 12.11.2025 | 46,03 | 46,58 | 45,34 | 45,98 | 0,88% | 409.494,00 |
| 11.11.2025 | 47,61 | 48,01 | 45,42 | 45,58 | -4,26% | 433.268,00 |
| 10.11.2025 | 48,51 | 48,68 | 46,94 | 47,61 | -1,31% | 536.852,00 |
| 07.11.2025 | 53,12 | 54,45 | 47,65 | 48,24 | -10,67% | 850.416,00 |
| 06.11.2025 | 55,30 | 56,91 | 52,85 | 54,00 | -1,08% | 1.168.886,00 |
| 05.11.2025 | 55,56 | 55,84 | 51,15 | 54,59 | -0,85% | 941.260,00 |
| 04.11.2025 | 55,71 | 55,81 | 54,92 | 55,06 | -2,48% | 271.975,00 |
| 03.11.2025 | 56,31 | 56,94 | 55,33 | 56,46 | -0,21% | 229.293,00 |
| 31.10.2025 | 56,54 | 57,02 | 55,16 | 56,58 | -0,49% | 309.219,00 |
| 30.10.2025 | 56,46 | 58,18 | 56,46 | 56,86 | -0,32% | 229.413,00 |
| 29.10.2025 | 58,46 | 59,41 | 56,65 | 57,04 | -3,73% | 356.345,00 |
| 28.10.2025 | 59,57 | 60,11 | 56,79 | 59,25 | -1,97% | 587.040,00 |
| 27.10.2025 | 61,17 | 61,17 | 60,09 | 60,44 | 0,30% | 261.154,00 |
| 24.10.2025 | 61,06 | 61,21 | 60,08 | 60,26 | -0,26% | 268.036,00 |
| 23.10.2025 | 57,50 | 60,62 | 57,44 | 60,42 | 5,37% | 265.914,00 |
| 22.10.2025 | 58,01 | 58,27 | 57,13 | 57,34 | -1,14% | 163.719,00 |
| 21.10.2025 | 57,84 | 58,38 | 57,58 | 58,00 | 0,40% | 177.001,00 |
| 20.10.2025 | 56,57 | 57,85 | 56,55 | 57,77 | 2,87% | 171.715,00 |
| 17.10.2025 | 56,58 | 57,49 | 55,82 | 56,16 | -0,88% | 196.104,00 |
| 16.10.2025 | 56,82 | 57,08 | 56,30 | 56,66 | -0,07% | 319.581,00 |
| 15.10.2025 | 56,24 | 57,61 | 55,89 | 56,70 | 1,50% | 163.428,00 |
| 14.10.2025 | 55,08 | 56,39 | 54,81 | 55,86 | 0,02% | 152.647,00 |
| 13.10.2025 | 54,60 | 55,85 | 53,92 | 55,85 | 4,02% | 216.667,00 |
| 10.10.2025 | 55,13 | 55,67 | 53,59 | 53,69 | -2,28% | 207.328,00 |
| 09.10.2025 | 56,17 | 56,52 | 54,50 | 54,94 | -2,83% | 333.919,00 |
| 08.10.2025 | 55,27 | 57,05 | 54,46 | 56,54 | 1,65% | 189.998,00 |
| 07.10.2025 | 56,00 | 56,45 | 55,17 | 55,62 | -0,78% | 275.366,00 |
| 06.10.2025 | 55,64 | 56,31 | 54,98 | 56,06 | 1,47% | 278.761,00 |
| 03.10.2025 | 54,26 | 55,76 | 53,79 | 55,25 | 3,08% | 61.060,00 |
| 02.10.2025 | 53,70 | 53,93 | 52,89 | 53,60 | 0,19% | 395.191,00 |
| 01.10.2025 | 53,31 | 54,08 | 52,86 | 53,50 | 0,38% | 345.826,00 |
| 30.09.2025 | 52,82 | 53,74 | 52,44 | 53,30 | 0,95% | 451.037,00 |
| 29.09.2025 | 54,03 | 54,03 | 52,14 | 52,80 | -1,42% | 431.806,00 |
| 26.09.2025 | 54,53 | 54,97 | 53,45 | 53,56 | -1,42% | 303.017,00 |
| 25.09.2025 | 54,33 | 55,05 | 53,78 | 54,33 | -0,39% | 298.569,00 |
| 24.09.2025 | 55,14 | 55,79 | 54,31 | 54,54 | -1,92% | 213.655,00 |
| 23.09.2025 | 56,35 | 56,79 | 55,34 | 55,61 | -0,94% | 248.870,00 |
| 22.09.2025 | 56,12 | 56,73 | 55,69 | 56,14 | -0,34% | 319.543,00 |
| 19.09.2025 | 57,82 | 57,82 | 56,14 | 56,33 | -2,20% | 648.460,00 |
| 18.09.2025 | 56,81 | 57,85 | 56,63 | 57,60 | 2,00% | 244.057,00 |
| 17.09.2025 | 58,26 | 58,77 | 56,30 | 56,47 | -2,55% | 211.766,00 |
| 16.09.2025 | 58,46 | 59,14 | 57,69 | 57,95 | -0,55% | 213.640,00 |
| 15.09.2025 | 58,55 | 59,10 | 57,79 | 58,27 | 0,40% | 274.466,00 |
| 12.09.2025 | 60,36 | 60,36 | 57,94 | 58,04 | -3,76% | 201.062,00 |
| 11.09.2025 | 60,30 | 61,35 | 59,77 | 60,31 | 0,28% | 277.417,00 |
| 10.09.2025 | 60,05 | 60,72 | 59,72 | 60,14 | -0,30% | 161.467,00 |
| 09.09.2025 | 61,72 | 61,91 | 60,14 | 60,32 | -2,28% | 155.158,00 |
| 08.09.2025 | 62,52 | 62,52 | 61,26 | 61,73 | -0,95% | 214.761,00 |
| 05.09.2025 | 62,88 | 63,69 | 61,91 | 62,32 | -0,43% | 199.289,00 |
| 04.09.2025 | 60,90 | 62,73 | 60,57 | 62,59 | 3,05% | 180.237,00 |
| 03.09.2025 | 62,24 | 62,29 | 60,61 | 60,74 | -2,46% | 165.007,00 |
| 02.09.2025 | 62,28 | 62,62 | 61,75 | 62,27 | -1,95% | 169.989,00 |
| 29.08.2025 | 64,09 | 64,09 | 62,49 | 63,51 | -0,64% | 186.576,00 |
| 28.08.2025 | 64,00 | 64,29 | 62,56 | 63,92 | -0,02% | 333.803,00 |
| 27.08.2025 | 63,70 | 64,71 | 63,35 | 63,93 | -0,25% | 252.888,00 |
| 26.08.2025 | 64,81 | 65,54 | 63,79 | 64,09 | -1,38% | 219.567,00 |
| 25.08.2025 | 64,95 | 65,40 | 64,47 | 64,99 | -0,38% | 330.272,00 |
| 22.08.2025 | 62,80 | 66,12 | 62,33 | 65,24 | 4,60% | 326.033,00 |
| 21.08.2025 | 60,73 | 62,77 | 60,21 | 62,37 | 1,63% | 271.325,00 |
| 20.08.2025 | 61,86 | 62,25 | 61,37 | 61,37 | -1,68% | 161.907,00 |
| 19.08.2025 | 61,75 | 62,57 | 61,65 | 62,42 | 1,12% | 209.702,00 |
| 18.08.2025 | 63,04 | 63,35 | 61,39 | 61,73 | -1,92% | 323.041,00 |
| 15.08.2025 | 64,02 | 64,17 | 62,91 | 62,94 | -1,21% | 360.818,00 |
| 14.08.2025 | 64,74 | 64,91 | 63,41 | 63,71 | -2,57% | 385.008,00 |
| 13.08.2025 | 63,22 | 65,42 | 63,07 | 65,39 | 4,12% | 331.202,00 |
| 12.08.2025 | 62,25 | 63,25 | 62,01 | 62,80 | 2,41% | 452.701,00 |
| 11.08.2025 | 61,02 | 61,51 | 60,54 | 61,32 | 0,62% | 295.017,00 |
| 08.08.2025 | 61,46 | 62,40 | 60,82 | 60,94 | -0,42% | 318.958,00 |
| 07.08.2025 | 61,28 | 61,67 | 60,32 | 61,20 | 0,05% | 306.682,00 |
| 06.08.2025 | 60,79 | 61,51 | 60,02 | 61,17 | 1,81% | 369.816,00 |
| 05.08.2025 | 58,68 | 60,26 | 58,44 | 60,08 | 2,79% | 407.595,00 |
| 04.08.2025 | 56,29 | 58,71 | 56,07 | 58,45 | 4,60% | 504.627,00 |
| 01.08.2025 | 52,81 | 56,40 | 52,41 | 55,88 | 3,12% | 821.412,00 |
| 31.07.2025 | 67,28 | 67,28 | 50,60 | 54,19 | -23,63% | 1.695.998,00 |
| 30.07.2025 | 71,66 | 71,88 | 70,21 | 70,96 | -0,66% | 176.703,00 |
| 29.07.2025 | 72,71 | 72,91 | 70,85 | 71,43 | -1,24% | 181.041,00 |
| 28.07.2025 | 72,46 | 72,92 | 72,12 | 72,33 | 0,14% | 262.742,00 |
| 25.07.2025 | 72,40 | 72,81 | 70,72 | 72,23 | 0,58% | 149.676,00 |